Stockscreener 앱 받기
19.96
0.02%
0.00
Guild Holdings Co 주식 (GHLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-28 | $20.05 | $19.86 | $0.19 | 22,056.0 | +0.00% |
| 2025-08-27 | $20.00 | $19.91 | $0.09 | 45,453.0 | -0.05% |
| 2025-08-26 | $20.00 | $19.84 | $0.16 | 43,014.0 | +0.40% |
| 2025-08-25 | $19.92 | $19.78 | $0.14 | 20,907.0 | -0.05% |
| 2025-08-22 | $19.94 | $19.87 | $0.07 | 21,658.0 | +0.35% |
| 2025-08-21 | $19.86 | $19.78 | $0.08 | 58,399.0 | -0.05% |
| 2025-08-20 | $19.95 | $19.78 | $0.17 | 91,305.0 | +0.05% |
| 2025-08-19 | $19.90 | $19.80 | $0.0999 | 64,333.0 | -0.10% |
| 2025-08-18 | $19.99 | $19.80 | $0.195 | 21,923.0 | -1.29% |
| 2025-08-15 | $20.16 | $20.06 | $0.105 | 12,305.0 | +0.15% |
| 2025-08-14 | $20.20 | $20.04 | $0.16 | 21,991.0 | +0.05% |
| 2025-08-13 | $20.39 | $20.02 | $0.375 | 27,372.0 | -0.45% |
| 2025-08-12 | $20.35 | $19.95 | $0.40 | 105,576.0 | +0.55% |
| 2025-08-11 | $20.14 | $19.98 | $0.16 | 25,477.0 | +0.15% |
| 2025-08-08 | $23.57 | $19.90 | $3.67 | 122,996.0 | +0.60% |
| 2025-08-07 | $19.99 | $19.90 | $0.09 | 78,659.0 | -0.25% |
| 2025-08-06 | $19.98 | $19.86 | $0.12 | 192,523.0 | +0.40% |
| 2025-08-05 | $19.88 | $19.86 | $0.02 | 45,358.0 | +0.00% |
| 2025-08-04 | $19.89 | $19.86 | $0.03 | 53,843.0 | +0.05% |
| 2025-08-01 | $19.89 | $19.86 | $0.03 | 26,818.0 | +0.00% |
| 2025-07-31 | $19.87 | $19.85 | $0.02 | 19,990.0 | +0.05% |
| 2025-07-30 | $19.88 | $19.84 | $0.035 | 406,702.0 | -0.05% |
| 2025-07-29 | $19.89 | $19.85 | $0.04 | 108,650.0 | +0.05% |
Guild Holdings Co 주식 (GHLD) 연도별 가격 이력
이 심층 분석에서는 Guild Holdings Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guild Holdings Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guild Holdings Co 주식 (GHLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $23.57 | $19.78 | $3.79 | 1,101,966.0 | +0.50% |
| 2025-07 | $20.02 | $19.76 | $0.26 | 1,973,146.0 | +0.46% |
| 2025-06 | $20.15 | $13.01 | $7.14 | 2,849,098.0 | +45.15% |
| 2025-05 | $14.26 | $11.99 | $2.27 | 271,235.0 | +5.09% |
| 2025-04 | $15.72 | $12.30 | $3.42 | 298,300.0 | -15.29% |
| 2025-03 | $16.27 | $12.15 | $4.12 | 247,707.0 | +22.40% |
| 2025-02 | $12.94 | $12.06 | $0.88 | 101,855.0 | -1.03% |
| 2025-01 | $14.67 | $11.21 | $3.46 | 194,104.0 | -10.49% |
Guild Holdings Co 주식 (GHLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.56 | $13.25 | $1.31 | 206,523.0 | +5.04% |
| 2024-11 | $14.95 | $13.50 | $1.45 | 304,148.0 | -6.32% |
| 2024-10 | $16.65 | $14.00 | $2.65 | 277,813.0 | -13.35% |
| 2024-09 | $17.57 | $14.94 | $2.63 | 349,077.0 | +9.84% |
| 2024-08 | $18.25 | $13.75 | $4.50 | 529,572.0 | +7.53% |
| 2024-07 | $15.61 | $13.63 | $1.98 | 270,176.0 | -4.80% |
| 2024-06 | $17.24 | $14.10 | $3.14 | 219,903.0 | +1.79% |
| 2024-05 | $16.00 | $13.49 | $2.51 | 181,261.0 | +7.71% |
| 2024-04 | $14.98 | $13.41 | $1.57 | 102,470.0 | -8.54% |
| 2024-03 | $14.95 | $13.73 | $1.22 | 113,864.0 | +7.35% |
| 2024-02 | $15.06 | $12.78 | $2.28 | 72,038.0 | -1.86% |
| 2024-01 | $14.68 | $12.91 | $1.77 | 513,236.0 | -0.64% |
Guild Holdings Co 주식 (GHLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.89 | $11.04 | $3.85 | 214,445.0 | +17.91% |
| 2023-11 | $13.00 | $9.59 | $3.41 | 208,094.0 | +13.49% |
| 2023-10 | $12.50 | $10.26 | $2.24 | 343,324.0 | -4.01% |
| 2023-09 | $12.47 | $10.50 | $1.97 | 585,380.0 | -8.89% |
| 2023-08 | $13.41 | $11.16 | $2.25 | 354,029.0 | +0.33% |
| 2023-07 | $12.68 | $10.47 | $2.21 | 129,247.0 | +5.63% |
| 2023-06 | $12.32 | $10.11 | $2.21 | 207,960.0 | +5.19% |
| 2023-05 | $11.09 | $9.45 | $1.64 | 156,886.0 | +7.78% |
| 2023-04 | $11.50 | $10.00 | $1.50 | 123,104.0 | -3.65% |
| 2023-03 | $12.60 | $10.00 | $2.60 | 206,790.0 | -13.41% |
| 2023-02 | $12.91 | $10.80 | $2.11 | 248,746.0 | +5.81% |
| 2023-01 | $11.97 | $9.80 | $2.17 | 138,533.0 | +12.49% |
2.24%
자본화:
|
볼륨(24시간):